United Alloy-Tech Company (TPEX:3162)
Taiwan · Delayed Price · Currency is TWD 53.10
+1.30 (2.51%)
Oct 9, 2025, 1:30 PM CST
United Alloy-Tech Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 52.00 | 53.30 | 51.40 | 53.10 | 53.10 | 2.51% | 886,600 |
| Oct 8, 2025 | 52.00 | 52.10 | 51.20 | 51.80 | 51.80 | -0.96% | 550,335 |
| Oct 7, 2025 | 52.70 | 52.80 | 51.70 | 52.30 | 52.30 | - | 677,271 |
| Oct 3, 2025 | 52.60 | 52.90 | 52.20 | 52.30 | 52.30 | -0.38% | 499,985 |
| Oct 2, 2025 | 52.60 | 53.00 | 52.00 | 52.50 | 52.50 | 0.57% | 622,300 |
| Oct 1, 2025 | 53.40 | 53.60 | 52.10 | 52.20 | 52.20 | -2.25% | 1,168,486 |
| Sep 30, 2025 | 52.20 | 53.40 | 52.10 | 53.40 | 53.40 | 2.69% | 415,783 |
| Sep 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Sep 26, 2025 | 54.20 | 54.20 | 51.90 | 52.00 | 52.00 | -2.99% | 1,242,430 |
| Sep 25, 2025 | 54.70 | 55.10 | 53.60 | 53.60 | 53.60 | -1.83% | 1,262,135 |
| Sep 24, 2025 | 54.30 | 56.60 | 54.30 | 54.60 | 54.60 | 0.55% | 2,266,651 |
| Sep 23, 2025 | 54.40 | 54.80 | 53.60 | 54.30 | 54.30 | 0.56% | 836,965 |
| Sep 22, 2025 | 54.80 | 55.50 | 53.90 | 54.00 | 54.00 | -0.74% | 1,387,653 |
| Sep 19, 2025 | 54.00 | 55.20 | 53.50 | 54.40 | 54.40 | 0.55% | 1,186,947 |
| Sep 18, 2025 | 54.50 | 55.10 | 54.00 | 54.10 | 54.10 | -0.37% | 1,175,407 |
| Sep 17, 2025 | 53.60 | 55.10 | 53.30 | 54.30 | 54.30 | 0.74% | 1,480,926 |
| Sep 16, 2025 | 54.50 | 54.90 | 53.30 | 53.90 | 53.90 | -0.19% | 1,180,843 |
| Sep 15, 2025 | 55.60 | 56.20 | 53.70 | 54.00 | 54.00 | -3.23% | 1,680,500 |
| Sep 12, 2025 | 56.70 | 56.90 | 55.50 | 55.80 | 55.80 | -1.24% | 1,489,671 |
| Sep 11, 2025 | 59.10 | 59.40 | 55.90 | 56.50 | 56.50 | -3.91% | 3,729,799 |
| Sep 10, 2025 | 61.80 | 61.80 | 58.20 | 58.80 | 58.80 | -5.31% | 4,601,276 |
| Sep 9, 2025 | 61.20 | 62.90 | 60.10 | 62.10 | 62.10 | 2.64% | 3,056,255 |
| Sep 8, 2025 | 60.50 | 61.00 | 58.80 | 60.50 | 60.50 | 0.67% | 2,087,105 |
| Sep 5, 2025 | 61.70 | 62.20 | 59.80 | 60.10 | 60.10 | -1.96% | 2,856,897 |
| Sep 4, 2025 | 64.00 | 64.30 | 60.70 | 61.30 | 61.30 | -3.62% | 4,737,472 |
| Sep 3, 2025 | 63.60 | 64.90 | 62.80 | 63.60 | 63.60 | 0.95% | 4,118,531 |
| Sep 2, 2025 | 67.50 | 67.60 | 62.80 | 63.00 | 63.00 | -3.96% | 5,142,126 |
| Sep 1, 2025 | 69.20 | 69.90 | 64.60 | 65.60 | 65.60 | -3.10% | 6,763,251 |
| Aug 29, 2025 | 69.30 | 69.60 | 66.00 | 67.70 | 67.70 | -0.15% | 12,737,780 |
| Aug 28, 2025 | 62.70 | 67.90 | 62.60 | 67.80 | 67.80 | 9.71% | 18,781,642 |
| Aug 27, 2025 | 60.20 | 63.90 | 60.20 | 61.80 | 61.80 | 5.28% | 18,360,223 |
| Aug 26, 2025 | 53.90 | 58.70 | 53.50 | 58.70 | 58.70 | 9.93% | 14,629,643 |
| Aug 25, 2025 | 52.30 | 54.00 | 51.80 | 53.40 | 53.40 | 4.30% | 4,677,222 |
| Aug 22, 2025 | 51.90 | 53.00 | 51.20 | 51.20 | 51.20 | -0.58% | 4,084,650 |
| Aug 21, 2025 | 50.80 | 51.70 | 50.70 | 51.50 | 51.50 | 3.00% | 1,610,910 |
| Aug 20, 2025 | 51.00 | 51.50 | 49.85 | 50.00 | 50.00 | -2.53% | 2,377,452 |
| Aug 19, 2025 | 51.20 | 52.00 | 50.40 | 51.30 | 51.30 | 0.79% | 2,273,532 |
| Aug 18, 2025 | 51.40 | 51.70 | 50.80 | 50.90 | 50.90 | -1.55% | 2,284,368 |
| Aug 15, 2025 | 50.70 | 52.00 | 50.20 | 51.70 | 51.70 | 2.99% | 2,341,139 |
| Aug 14, 2025 | 50.40 | 51.10 | 50.20 | 50.20 | 50.20 | -0.20% | 1,683,746 |
| Aug 13, 2025 | 52.70 | 52.70 | 50.00 | 50.30 | 49.80 | 0.40% | 3,402,648 |
| Aug 12, 2025 | 47.25 | 50.80 | 47.25 | 50.10 | 49.60 | 6.14% | 3,239,922 |
| Aug 11, 2025 | 46.85 | 47.90 | 46.35 | 47.20 | 46.73 | 1.94% | 2,183,732 |
| Aug 8, 2025 | 45.40 | 46.60 | 44.80 | 46.30 | 45.84 | 2.89% | 1,610,674 |
| Aug 7, 2025 | 45.30 | 46.15 | 44.50 | 45.00 | 44.55 | - | 1,647,588 |
| Aug 6, 2025 | 43.90 | 45.55 | 43.70 | 45.00 | 44.55 | 2.62% | 1,487,405 |
| Aug 5, 2025 | 43.05 | 45.10 | 43.00 | 43.85 | 43.41 | 3.42% | 1,709,688 |
| Aug 4, 2025 | 42.55 | 42.90 | 41.80 | 42.40 | 41.98 | -0.59% | 400,286 |
| Aug 1, 2025 | 41.50 | 43.05 | 40.95 | 42.65 | 42.23 | 2.16% | 1,035,004 |
| Jul 31, 2025 | 41.65 | 41.75 | 40.50 | 41.75 | 41.34 | 1.21% | 760,138 |